Price History - PBRX

Kembali ke Company
Ticker: PBRX
Company: Pan Brothers Tbk
Date Open High Low Close Volume Value
07-Jun-2022 91.03 93.78 91.03 92.40 2,295,290 0
06-Jun-2022 91.71 93.78 89.65 91.03 5,533,031 0
03-Jun-2022 88.96 91.71 87.58 89.65 3,193,075 0
02-Jun-2022 90.34 90.34 88.27 88.96 2,686,685 0
31-May-2022 88.96 89.65 88.27 89.65 2,237,719 0
30-May-2022 87.58 89.65 87.58 88.96 2,614,032 0
27-May-2022 88.27 90.34 86.89 87.58 3,743,261 0
25-May-2022 90.34 91.71 88.27 88.27 1,291,209 0
24-May-2022 88.96 91.71 88.27 90.34 2,111,122 0
23-May-2022 91.71 91.71 86.20 88.96 5,145,117 0
20-May-2022 90.34 92.40 88.96 91.03 1,996,270 0
19-May-2022 92.40 93.78 90.34 90.34 2,651,881 0
18-May-2022 93.09 94.47 91.71 92.40 1,733,504 0
17-May-2022 95.16 95.16 92.40 93.09 1,913,177 0
13-May-2022 91.71 96.54 91.71 95.16 1,872,283 0
12-May-2022 97.23 97.23 92.40 93.09 1,703,631 0
11-May-2022 93.78 98.61 91.71 95.16 7,366,885 0
10-May-2022 95.85 95.85 89.65 92.40 3,071,988 0
09-May-2022 102.06 102.75 95.85 95.85 9,361,706 0
28-Apr-2022 102.06 102.75 99.30 102.75 2,369,103 0
27-Apr-2022 100.68 104.13 99.30 101.37 8,284,392 0
26-Apr-2022 95.85 102.75 95.85 100.68 5,853,368 0
25-Apr-2022 98.61 98.61 92.40 95.85 5,679,495 0
22-Apr-2022 102.75 102.75 96.54 97.92 6,750,138 0
21-Apr-2022 109.64 112.40 101.37 102.75 13,099,021 0
20-Apr-2022 99.99 109.64 99.99 108.95 25,749,368 0
19-Apr-2022 96.54 101.37 96.54 98.61 7,357,604 0
18-Apr-2022 94.47 96.54 94.47 96.54 4,316,648 0
14-Apr-2022 94.47 95.16 93.78 94.47 1,503,366 0
13-Apr-2022 94.47 95.16 93.78 93.78 4,330,135 0
12-Apr-2022 92.40 97.23 92.40 93.78 11,235,004 0
11-Apr-2022 94.47 95.16 91.71 92.40 1,601,831 0
08-Apr-2022 95.85 95.85 93.78 94.47 2,879,409 0
07-Apr-2022 88.96 97.92 88.96 93.78 16,602,863 0
06-Apr-2022 88.27 88.96 87.58 88.96 462,886 0
05-Apr-2022 88.96 88.96 86.89 87.58 1,543,245 0
04-Apr-2022 86.89 89.65 86.20 87.58 3,009,052 0
01-Apr-2022 86.20 87.58 86.20 86.89 1,625,033 0
31-Mar-2022 87.58 88.27 85.51 86.89 2,308,197 0
30-Mar-2022 86.89 89.65 86.20 87.58 1,234,944 0
29-Mar-2022 88.27 88.27 86.20 86.89 784,818 0
28-Mar-2022 86.89 89.65 85.51 86.89 4,664,538 0
25-Mar-2022 86.20 87.58 84.13 86.20 2,459,157 0
24-Mar-2022 84.82 88.96 84.82 85.51 4,896,417 0
23-Mar-2022 84.82 85.51 84.13 84.13 932,298 0
22-Mar-2022 86.20 86.20 83.44 84.82 4,241,676 0
21-Mar-2022 86.20 86.20 84.82 86.20 852,830 0
18-Mar-2022 86.20 86.89 84.82 86.20 766,837 0
17-Mar-2022 87.58 87.58 84.13 86.20 2,944,375 0
16-Mar-2022 88.27 89.65 84.13 86.89 3,062,127 0
15-Mar-2022 86.89 89.65 85.51 87.58 2,014,832 0
14-Mar-2022 89.65 91.03 86.89 87.58 1,957,116 0
11-Mar-2022 91.71 91.71 85.51 89.65 5,613,224 0
10-Mar-2022 86.89 96.54 86.20 90.34 15,768,450 0
09-Mar-2022 82.75 85.51 82.06 84.82 2,292,245 0
08-Mar-2022 82.75 82.75 77.23 82.06 6,503,178 0
07-Mar-2022 87.58 87.58 82.06 82.75 12,644,836 0
04-Mar-2022 91.03 91.03 86.89 87.58 5,578,420 0
02-Mar-2022 91.03 93.09 88.27 88.96 5,489,381 0
01-Mar-2022 91.71 93.09 90.34 91.03 2,530,939 0
25-Feb-2022 90.34 92.40 89.65 91.03 3,927,139 0
24-Feb-2022 93.09 93.78 89.65 91.71 9,111,265 0
23-Feb-2022 94.47 97.92 93.09 93.09 16,287,892 0
22-Feb-2022 93.78 94.47 91.71 93.78 2,583,724 0
21-Feb-2022 93.09 94.47 92.40 93.09 2,963,082 0
18-Feb-2022 94.47 94.47 92.40 93.09 3,505,727 0
17-Feb-2022 94.47 94.47 93.09 93.78 1,958,856 0
16-Feb-2022 94.47 95.16 93.09 94.47 3,192,205 0
15-Feb-2022 95.16 95.85 91.71 93.78 2,364,172 0
14-Feb-2022 95.85 96.54 93.09 95.16 2,738,310 0
11-Feb-2022 95.85 96.54 95.16 95.85 995,960 0
10-Feb-2022 95.16 96.54 95.16 95.85 1,950,011 0
09-Feb-2022 95.85 97.23 94.47 95.16 6,254,043 0
08-Feb-2022 94.47 95.85 94.47 95.85 1,103,850 0
07-Feb-2022 94.47 97.92 93.09 94.47 6,743,467 0
04-Feb-2022 95.16 95.85 93.09 93.78 3,173,208 0
03-Feb-2022 94.47 96.54 93.09 94.47 1,953,926 0
02-Feb-2022 96.54 98.61 93.78 94.47 5,357,853 0
31-Jan-2022 95.16 97.92 93.78 96.54 2,488,305 0
28-Jan-2022 93.09 96.54 93.09 95.16 2,244,245 0
27-Jan-2022 91.71 95.85 91.03 92.40 6,924,301 0
26-Jan-2022 97.23 97.23 91.03 93.09 13,843,091 0
25-Jan-2022 97.23 100.68 96.54 97.23 2,303,846 0
24-Jan-2022 97.92 102.06 95.16 97.23 4,086,075 0
21-Jan-2022 99.99 102.75 97.23 98.61 6,993,618 0
20-Jan-2022 102.75 102.75 98.61 100.68 1,087,754 0
19-Jan-2022 105.51 105.51 98.61 99.99 6,909,074 0
18-Jan-2022 97.92 106.89 95.85 99.99 5,158,023 0
17-Jan-2022 98.61 98.61 96.54 96.54 3,293,426 0
14-Jan-2022 102.06 102.06 94.47 97.23 3,126,659 0
13-Jan-2022 103.44 103.44 99.30 99.99 1,168,672 0
12-Jan-2022 102.75 103.44 98.61 99.99 3,935,550 0
11-Jan-2022 103.44 104.13 102.06 102.06 2,451,761 0
10-Jan-2022 104.82 105.51 102.06 103.44 2,937,995 0
07-Jan-2022 106.20 106.20 103.44 104.82 4,127,404 0
06-Jan-2022 104.82 113.09 101.37 104.82 7,286,547 0
05-Jan-2022 104.82 106.89 103.44 104.82 4,477,035 0
04-Jan-2022 104.13 104.82 103.44 104.82 1,104,866 0
03-Jan-2022 106.20 106.20 102.75 104.13 5,488,366 0
30-Dec-2021 108.26 109.64 104.82 106.20 3,527,189 0